Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Axt Inc
(NQ:
AXTI
)
3.610
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2021
8.160
8.400
7.913
8.220
222,390
-0.05(-0.60%)
Nov 29, 2021
8.370
8.490
8.212
8.270
129,595
+0.12(+1.47%)
Nov 26, 2021
8.380
8.490
8.040
8.150
225,309
-0.53(-6.11%)
Nov 24, 2021
8.550
8.750
8.400
8.680
131,473
-0.01(-0.12%)
Nov 23, 2021
8.620
8.880
8.490
8.690
160,467
+0.02(+0.23%)
Nov 22, 2021
8.900
9.150
8.670
8.670
265,184
-0.14(-1.59%)
Nov 19, 2021
8.690
8.900
8.690
8.810
131,526
+0.05(+0.57%)
Nov 18, 2021
8.890
8.770
8.700
8.760
392,547
-0.03(-0.34%)
Nov 17, 2021
9.020
9.050
8.720
8.790
179,778
-0.20(-2.22%)
Nov 16, 2021
9.080
9.140
8.960
8.990
204,380
-0.18(-1.96%)
Nov 15, 2021
9.230
9.330
9.000
9.170
232,308
+0.06(+0.66%)
Nov 12, 2021
9.080
9.176
9.010
9.110
155,296
+0.07(+0.77%)
Nov 11, 2021
8.810
9.130
8.800
9.040
173,225
+0.31(+3.55%)
Nov 10, 2021
8.960
8.730
245,405
-0.40(-4.38%)
Nov 09, 2021
9.340
9.400
8.900
9.130
197,774
-0.19(-2.04%)
Nov 08, 2021
9.300
9.449
9.250
9.320
183,699
+0.10(+1.08%)
Nov 05, 2021
9.270
9.600
9.070
9.220
310,106
+0.05(+0.55%)
Nov 04, 2021
8.920
9.300
8.870
9.170
532,522
+0.42(+4.80%)
Nov 03, 2021
8.490
8.815
8.400
8.750
174,344
+0.20(+2.34%)
Nov 02, 2021
8.430
8.630
8.320
8.550
186,069
+0.04(+0.47%)
Nov 01, 2021
8.170
8.700
8.170
8.510
275,854
+0.34(+4.16%)
Oct 29, 2021
7.830
8.250
7.670
8.170
498,108
+0.29(+3.68%)
Oct 28, 2021
8.014
8.080
7.030
7.880
1,111,837
-0.70(-8.16%)
Oct 27, 2021
8.500
8.860
8.530
8.580
210,002
+0.03(+0.35%)
Oct 26, 2021
8.800
8.550
213,179
-0.13(-1.50%)
Oct 25, 2021
8.530
8.791
8.530
8.680
249,215
+0.14(+1.64%)
Oct 22, 2021
8.600
8.713
8.460
8.540
202,246
-0.12(-1.39%)
Oct 21, 2021
8.490
8.750
8.440
8.660
215,877
+0.09(+1.05%)
Oct 20, 2021
8.430
8.660
8.380
8.570
129,255
+0.07(+0.82%)
Oct 19, 2021
8.450
8.540
8.280
8.500
105,792
+0.12(+1.43%)
Oct 18, 2021
8.055
8.440
8.002
8.380
252,888
+0.21(+2.57%)
Oct 15, 2021
8.390
8.390
8.170
8.170
207,298
-0.08(-0.97%)
Oct 14, 2021
8.290
8.340
8.150
8.250
167,787
+0.13(+1.60%)
Oct 13, 2021
8.090
8.280
8.050
8.120
146,681
+0.07(+0.87%)
Oct 12, 2021
8.040
8.120
7.930
8.050
118,210
+0.05(+0.63%)
Oct 11, 2021
8.030
8.183
7.980
8.000
199,148
-0.06(-0.74%)
Oct 08, 2021
8.080
8.150
8.010
8.060
138,279
+0.03(+0.37%)
Oct 07, 2021
7.990
8.240
7.975
8.030
148,823
+0.17(+2.16%)
Oct 06, 2021
7.770
7.990
7.770
7.860
165,071
-0.05(-0.63%)
Oct 05, 2021
7.980
8.120
7.820
7.910
402,910
-0.02(-0.25%)
Oct 04, 2021
8.220
8.300
7.810
7.930
373,042
-0.35(-4.23%)
Oct 01, 2021
8.380
8.410
8.070
8.280
209,045
-0.05(-0.60%)
Sep 30, 2021
7.980
8.385
7.920
8.330
656,675
+0.41(+5.18%)
Sep 29, 2021
8.330
8.400
7.890
7.920
395,707
-0.37(-4.46%)
Sep 28, 2021
8.710
8.800
8.120
8.290
719,721
-0.51(-5.80%)
Sep 27, 2021
8.620
9.010
8.620
8.800
481,729
+0.20(+2.33%)
Sep 24, 2021
8.560
8.723
8.550
8.600
297,568
-0.10(-1.15%)
Sep 23, 2021
8.230
8.780
8.180
8.700
737,279
+0.54(+6.62%)
Sep 22, 2021
7.970
8.209
7.910
8.160
396,559
+0.31(+3.95%)
Sep 21, 2021
7.640
8.080
7.550
7.850
1,605,817
+0.35(+4.67%)
Sep 20, 2021
7.680
7.700
7.360
7.500
689,552
-0.42(-5.30%)
Sep 17, 2021
7.530
7.940
7.330
7.920
2,954,135
+0.40(+5.32%)
Sep 16, 2021
7.520
7.610
7.310
7.520
559,658
-0.14(-1.83%)
Sep 15, 2021
7.680
7.760
7.260
7.660
991,616
-0.11(-1.42%)
Sep 14, 2021
7.820
8.237
7.455
7.770
1,384,985
+0.09(+1.17%)
Sep 13, 2021
9.060
9.060
6.530
7.680
5,037,427
-1.55(-16.79%)
Sep 10, 2021
9.270
9.380
9.190
9.230
210,487
+0.06(+0.65%)
Sep 09, 2021
9.170
9.360
9.100
9.170
213,909
-0.07(-0.76%)
Sep 08, 2021
9.600
9.649
9.210
9.240
236,969
-0.41(-4.25%)
Sep 07, 2021
9.870
9.950
9.560
9.650
168,546
-0.16(-1.63%)
Sep 03, 2021
9.720
9.990
9.630
9.810
188,797
+0.09(+0.93%)
Sep 02, 2021
9.390
9.910
9.300
9.720
240,851
+0.42(+4.52%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.